SRS HOLDINGS CO.,LTD. 8163
TSE · Japan · Verbraucherdienstleistungen
¥1.407,00+15,00 (+1,08 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.392,00 | -2,59 % | ¥1.421,00 | ¥1.422,00 | ¥1.388,00 | 258,00K |
| 2026-09-30 | ¥1.429,00 | -2,12 % | ¥1.459,00 | ¥1.460,00 | ¥1.410,00 | 161,50K |
| 2026-09-29 | ¥1.460,00 | -5,19 % | ¥1.500,00 | ¥1.500,00 | ¥1.418,00 | 484,20K |
| 2026-09-28 | ¥1.540,00 | +2,94 % | ¥1.512,00 | ¥1.540,00 | ¥1.510,00 | 316,40K |
| 2026-09-25 | ¥1.496,00 | -0,60 % | ¥1.502,00 | ¥1.510,00 | ¥1.496,00 | 313,10K |
| 2026-09-24 | ¥1.505,00 | -0,92 % | ¥1.518,00 | ¥1.519,00 | ¥1.502,00 | 244,70K |
| 2026-09-18 | ¥1.519,00 | +0,33 % | ¥1.515,00 | ¥1.523,00 | ¥1.514,00 | 108,30K |
| 2026-09-17 | ¥1.514,00 | -0,39 % | ¥1.521,00 | ¥1.531,00 | ¥1.513,00 | 127,10K |
| 2026-09-16 | ¥1.520,00 | -1,04 % | ¥1.531,00 | ¥1.536,00 | ¥1.520,00 | 126,50K |
| 2026-09-15 | ¥1.536,00 | +0,07 % | ¥1.539,00 | ¥1.544,00 | ¥1.530,00 | 103,20K |
| 2026-09-14 | ¥1.535,00 | +1,45 % | ¥1.513,00 | ¥1.535,00 | ¥1.511,00 | 135,00K |
| 2026-09-11 | ¥1.513,00 | -0,79 % | ¥1.525,00 | ¥1.531,00 | ¥1.512,00 | 120,80K |
| 2026-09-10 | ¥1.525,00 | +0,26 % | ¥1.514,00 | ¥1.525,00 | ¥1.512,00 | 91,90K |
| 2026-09-09 | ¥1.521,00 | -0,46 % | ¥1.527,00 | ¥1.536,00 | ¥1.512,00 | 80,50K |
| 2026-09-08 | ¥1.528,00 | +0,66 % | ¥1.515,00 | ¥1.528,00 | ¥1.510,00 | 80,80K |
| 2026-09-07 | ¥1.518,00 | -0,72 % | ¥1.529,00 | ¥1.532,00 | ¥1.512,00 | 131,80K |
| 2026-09-04 | ¥1.529,00 | -0,97 % | ¥1.536,00 | ¥1.547,00 | ¥1.528,00 | 117,90K |
| 2026-09-03 | ¥1.544,00 | -0,13 % | ¥1.558,00 | ¥1.564,00 | ¥1.532,00 | 152,40K |
| 2026-09-02 | ¥1.546,00 | -3,50 % | ¥1.581,00 | ¥1.589,00 | ¥1.538,00 | 244,70K |
| 2026-09-01 | ¥1.602,00 | +0,31 % | ¥1.597,00 | ¥1.608,00 | ¥1.580,00 | 116,40K |
| 2026-08-31 | ¥1.597,00 | +1,27 % | ¥1.585,00 | ¥1.608,00 | ¥1.577,00 | 184,80K |
| 2026-08-28 | ¥1.577,00 | +2,74 % | ¥1.537,00 | ¥1.584,00 | ¥1.535,00 | 114,60K |
| 2026-08-27 | ¥1.535,00 | -2,54 % | ¥1.580,00 | ¥1.581,00 | ¥1.535,00 | 166,60K |
| 2026-08-26 | ¥1.575,00 | +0,64 % | ¥1.580,00 | ¥1.591,00 | ¥1.569,00 | 91,40K |
| 2026-08-25 | ¥1.565,00 | +0,97 % | ¥1.555,00 | ¥1.579,00 | ¥1.551,00 | 103,80K |
| 2026-08-24 | ¥1.550,00 | +1,24 % | ¥1.531,00 | ¥1.553,00 | ¥1.524,00 | 94,00K |
| 2026-08-21 | ¥1.531,00 | +0,72 % | ¥1.520,00 | ¥1.538,00 | ¥1.518,00 | 84,90K |
| 2026-08-20 | ¥1.520,00 | +1,40 % | ¥1.495,00 | ¥1.520,00 | ¥1.492,00 | 80,10K |
| 2026-08-19 | ¥1.499,00 | +0,33 % | ¥1.500,00 | ¥1.510,00 | ¥1.479,00 | 91,80K |
| 2026-08-18 | ¥1.494,00 | +1,98 % | ¥1.461,00 | ¥1.497,00 | ¥1.458,00 | 88,00K |
| 2026-08-17 | ¥1.465,00 | -1,01 % | ¥1.480,00 | ¥1.491,00 | ¥1.465,00 | 94,50K |
| 2026-08-14 | ¥1.480,00 | +1,30 % | ¥1.471,00 | ¥1.482,00 | ¥1.452,00 | 103,00K |
| 2026-08-13 | ¥1.461,00 | +0,76 % | ¥1.443,00 | ¥1.474,00 | ¥1.443,00 | 125,50K |
| 2026-08-12 | ¥1.450,00 | -0,07 % | ¥1.464,00 | ¥1.467,00 | ¥1.433,00 | 120,90K |
| 2026-08-10 | ¥1.451,00 | -4,22 % | ¥1.534,00 | ¥1.534,00 | ¥1.431,00 | 293,30K |
| 2026-08-07 | ¥1.515,00 | -3,38 % | ¥1.570,00 | ¥1.605,00 | ¥1.481,00 | 443,90K |
| 2026-08-06 | ¥1.568,00 | +2,69 % | ¥1.539,00 | ¥1.568,00 | ¥1.521,00 | 228,30K |
| 2026-08-05 | ¥1.527,00 | +0,13 % | ¥1.520,00 | ¥1.534,00 | ¥1.505,00 | 169,30K |
| 2026-08-04 | ¥1.525,00 | -0,78 % | ¥1.540,00 | ¥1.547,00 | ¥1.499,00 | 228,40K |
| 2026-08-03 | ¥1.537,00 | +7,18 % | ¥1.445,00 | ¥1.550,00 | ¥1.439,00 | 547,20K |
| 2026-07-31 | ¥1.434,00 | -2,12 % | ¥1.436,00 | ¥1.458,00 | ¥1.410,00 | 268,30K |
| 2026-07-30 | ¥1.465,00 | +1,74 % | ¥1.433,00 | ¥1.475,00 | ¥1.423,00 | 377,60K |
| 2026-07-29 | ¥1.440,00 | +6,82 % | ¥1.375,00 | ¥1.448,00 | ¥1.361,00 | 416,80K |
| 2026-07-28 | ¥1.348,00 | -0,74 % | ¥1.370,00 | ¥1.375,00 | ¥1.341,00 | 99,30K |
| 2026-07-27 | ¥1.358,00 | +2,26 % | ¥1.336,00 | ¥1.359,00 | ¥1.336,00 | 126,80K |
| 2026-07-24 | ¥1.328,00 | +1,61 % | ¥1.307,00 | ¥1.333,00 | ¥1.299,00 | 133,60K |
| 2026-07-23 | ¥1.307,00 | +0,15 % | ¥1.302,00 | ¥1.312,00 | ¥1.297,00 | 108,60K |
| 2026-07-22 | ¥1.305,00 | +0,54 % | ¥1.299,00 | ¥1.315,00 | ¥1.290,00 | 127,30K |
| 2026-07-21 | ¥1.298,00 | +0,39 % | ¥1.302,00 | ¥1.315,00 | ¥1.297,00 | 161,00K |
| 2026-07-17 | ¥1.293,00 | +1,25 % | ¥1.286,00 | ¥1.302,00 | ¥1.286,00 | 155,30K |
| 2026-07-16 | ¥1.277,00 | -0,39 % | ¥1.285,00 | ¥1.287,00 | ¥1.277,00 | 88,00K |
| 2026-07-15 | ¥1.282,00 | +0,55 % | ¥1.287,00 | ¥1.288,00 | ¥1.276,00 | 70,40K |
| 2026-07-14 | ¥1.275,00 | +0,31 % | ¥1.279,00 | ¥1.293,00 | ¥1.275,00 | 114,00K |
| 2026-07-13 | ¥1.271,00 | +0,55 % | ¥1.260,00 | ¥1.274,00 | ¥1.256,00 | 110,50K |
| 2026-07-10 | ¥1.264,00 | +0,08 % | ¥1.269,00 | ¥1.269,00 | ¥1.260,00 | 84,40K |
| 2026-07-09 | ¥1.263,00 | -0,08 % | ¥1.260,00 | ¥1.271,00 | ¥1.255,00 | 130,70K |
| 2026-07-08 | ¥1.264,00 | 0,00 % | ¥1.261,00 | ¥1.271,00 | ¥1.260,00 | 74,40K |
| 2026-07-07 | ¥1.264,00 | +0,88 % | ¥1.260,00 | ¥1.268,00 | ¥1.256,00 | 86,10K |
| 2026-07-06 | ¥1.253,00 | +0,89 % | ¥1.250,00 | ¥1.256,00 | ¥1.244,00 | 106,00K |
| 2026-07-03 | ¥1.242,00 | +0,08 % | ¥1.248,00 | ¥1.252,00 | ¥1.242,00 | 81,30K |
| 2026-07-02 | ¥1.241,00 | +1,31 % | ¥1.232,00 | ¥1.246,00 | ¥1.228,00 | 70,10K |
| 2026-07-01 | ¥1.225,00 | -0,57 % | ¥1.230,00 | ¥1.232,00 | ¥1.221,00 | 58,10K |
| 2026-06-30 | ¥1.232,00 | -1,04 % | ¥1.238,00 | ¥1.244,00 | ¥1.232,00 | 58,70K |
| 2026-06-29 | ¥1.245,00 | +1,80 % | ¥1.223,00 | ¥1.245,00 | ¥1.223,00 | 133,60K |
| 2026-06-26 | ¥1.223,00 | +0,25 % | ¥1.227,00 | ¥1.232,00 | ¥1.218,00 | 85,50K |
| 2026-06-25 | ¥1.220,00 | +1,24 % | ¥1.210,00 | ¥1.225,00 | ¥1.206,00 | 69,00K |
| 2026-06-24 | ¥1.205,00 | +1,01 % | ¥1.195,00 | ¥1.212,00 | ¥1.189,00 | 55,40K |
| 2026-06-23 | ¥1.193,00 | +0,25 % | ¥1.188,00 | ¥1.193,00 | ¥1.184,00 | 62,20K |
| 2026-06-22 | ¥1.190,00 | -0,83 % | ¥1.198,00 | ¥1.199,00 | ¥1.189,00 | 63,30K |
| 2026-06-19 | ¥1.200,00 | -0,25 % | ¥1.203,00 | ¥1.210,00 | ¥1.195,00 | 74,60K |
| 2026-06-18 | ¥1.203,00 | -0,25 % | ¥1.228,00 | ¥1.228,00 | ¥1.202,00 | 67,00K |
| 2026-06-17 | ¥1.206,00 | +1,69 % | ¥1.225,00 | ¥1.236,00 | ¥1.205,00 | 126,30K |
| 2026-06-16 | ¥1.186,00 | -0,25 % | ¥1.185,00 | ¥1.186,00 | ¥1.173,00 | 57,20K |
| 2026-06-15 | ¥1.189,00 | +0,17 % | ¥1.190,00 | ¥1.196,00 | ¥1.186,00 | 46,00K |
| 2026-06-12 | ¥1.187,00 | -0,50 % | ¥1.189,00 | ¥1.197,00 | ¥1.182,00 | 80,00K |
| 2026-06-11 | ¥1.193,00 | +0,42 % | ¥1.194,00 | ¥1.200,00 | ¥1.186,00 | 77,80K |
| 2026-06-10 | ¥1.188,00 | +1,63 % | ¥1.180,00 | ¥1.193,00 | ¥1.165,00 | 84,60K |
| 2026-06-09 | ¥1.169,00 | -0,09 % | ¥1.175,00 | ¥1.181,00 | ¥1.163,00 | 68,00K |
| 2026-06-08 | ¥1.170,00 | +1,30 % | ¥1.160,00 | ¥1.170,00 | ¥1.159,00 | 58,50K |
| 2026-06-05 | ¥1.155,00 | +1,32 % | ¥1.144,00 | ¥1.162,00 | ¥1.144,00 | 43,40K |
| 2026-06-04 | ¥1.140,00 | -0,26 % | ¥1.142,00 | ¥1.154,00 | ¥1.133,00 | 55,50K |
| 2026-06-03 | ¥1.143,00 | +1,24 % | ¥1.129,00 | ¥1.147,00 | ¥1.122,00 | 92,40K |
| 2026-06-02 | ¥1.129,00 | -1,91 % | ¥1.145,00 | ¥1.145,00 | ¥1.117,00 | 192,40K |
| 2026-06-01 | ¥1.151,00 | -1,54 % | ¥1.169,00 | ¥1.171,00 | ¥1.151,00 | 114,40K |
| 2026-05-29 | ¥1.169,00 | +1,30 % | ¥1.160,00 | ¥1.180,00 | ¥1.156,00 | 94,60K |
| 2026-05-28 | ¥1.154,00 | +0,09 % | ¥1.150,00 | ¥1.156,00 | ¥1.145,00 | 82,60K |
| 2026-05-27 | ¥1.153,00 | -0,52 % | ¥1.165,00 | ¥1.174,00 | ¥1.148,00 | 151,30K |
| 2026-05-26 | ¥1.159,00 | -0,94 % | ¥1.170,00 | ¥1.174,00 | ¥1.158,00 | 116,00K |
| 2026-05-25 | ¥1.170,00 | -0,68 % | ¥1.180,00 | ¥1.183,00 | ¥1.168,00 | 120,90K |
| 2026-05-22 | ¥1.178,00 | -0,08 % | ¥1.179,00 | ¥1.187,00 | ¥1.170,00 | 91,40K |